BP Plc (NY: BP )

25.45 USD +0.27 (+1.07%)
Streaming Delayed Price Updated: 8:56 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.86 34.82 34.47 34.65 4,807,251 -0.21(-0.60%)
Jun 29, 2017 35.27 35.30 34.81 34.86 3,545,048 -0.41(-1.16%)
Jun 28, 2017 35.25 35.44 35.19 35.27 4,845,269 +0.12(+0.34%)
Jun 27, 2017 35.12 35.39 35.04 35.15 4,929,849 +0.27(+0.77%)
Jun 26, 2017 35.04 35.09 34.86 34.88 3,762,404 +0.04(+0.11%)
Jun 23, 2017 34.59 34.91 34.54 34.84 3,501,179 +0.24(+0.69%)
Jun 22, 2017 34.64 34.80 34.51 34.60 4,961,324 -0.05(-0.14%)
Jun 21, 2017 34.76 34.98 34.51 34.65 7,099,841 -0.33(-0.94%)
Jun 20, 2017 35.31 35.31 34.78 34.98 8,766,078 -1.06(-2.94%)
Jun 19, 2017 36.00 36.26 35.97 36.04 6,064,549 +0.04(+0.11%)
Jun 16, 2017 35.65 36.02 35.57 36.00 5,143,613 +0.76(+2.16%)
Jun 15, 2017 34.99 35.33 34.94 35.24 7,445,234 -0.13(-0.37%)
Jun 14, 2017 35.96 35.97 35.25 35.37 5,904,133 -0.66(-1.83%)
Jun 13, 2017 35.88 36.06 35.77 36.03 4,384,111 +0.22(+0.61%)
Jun 12, 2017 36.02 36.11 35.69 35.81 4,442,323 -0.02(-0.06%)
Jun 09, 2017 35.39 35.87 35.37 35.83 5,856,687 +0.42(+1.19%)
Jun 08, 2017 35.33 35.56 35.31 35.41 4,242,019 -0.01(-0.03%)
Jun 07, 2017 35.84 35.94 35.36 35.42 9,374,703 -0.82(-2.26%)
Jun 06, 2017 35.85 36.26 35.78 36.24 4,346,494 +0.16(+0.44%)
Jun 05, 2017 35.91 36.14 35.89 36.08 4,111,112 +0.17(+0.47%)
Jun 02, 2017 35.99 36.00 35.70 35.91 6,487,541 -0.33(-0.91%)
Jun 01, 2017 36.24 36.47 36.15 36.24 6,488,231 +0.09(+0.25%)
May 31, 2017 36.41 36.48 36.02 36.15 7,845,608 -0.12(-0.33%)
May 30, 2017 36.49 36.49 36.25 36.27 7,053,589 -0.14(-0.38%)
May 26, 2017 36.46 36.53 36.31 36.41 3,569,396 +0.01(+0.03%)
May 25, 2017 36.74 37.00 36.28 36.40 8,779,876 -0.50(-1.36%)
May 24, 2017 36.91 37.10 36.82 36.90 6,223,691 -0.03(-0.08%)
May 23, 2017 37.04 37.13 36.90 36.93 4,326,957 -0.03(-0.08%)
May 22, 2017 37.19 37.19 36.85 36.96 6,331,969 +0.02(+0.05%)
May 19, 2017 36.96 37.10 36.83 36.94 6,528,239 +0.43(+1.18%)
May 18, 2017 36.30 36.70 36.10 36.51 10,847,060 +0.34(+0.94%)
May 17, 2017 36.48 36.60 36.17 36.17 9,600,977 -0.07(-0.19%)
May 16, 2017 36.24 36.48 36.19 36.24 9,791,626 +0.53(+1.48%)
May 15, 2017 36.10 36.10 35.65 35.71 8,786,170 +0.32(+0.90%)
May 12, 2017 35.22 35.50 35.22 35.39 4,780,470 +0.18(+0.51%)
May 11, 2017 35.11 35.29 35.02 35.21 6,670,568 +0.20(+0.57%)
May 10, 2017 35.24 35.32 35.00 35.01 5,699,050 -0.34(-0.96%)
May 09, 2017 35.44 35.50 35.26 35.35 6,776,182 -0.08(-0.23%)
May 08, 2017 35.32 35.48 35.17 35.43 5,412,162 +0.13(+0.37%)
May 05, 2017 34.67 35.32 34.62 35.30 6,863,475 +0.98(+2.86%)
May 04, 2017 34.43 34.47 34.21 34.32 5,219,771 -0.37(-1.07%)
May 03, 2017 34.60 34.79 34.44 34.69 5,648,061 -0.06(-0.17%)
May 02, 2017 34.82 35.18 34.67 34.75 8,662,114 +0.43(+1.25%)
May 01, 2017 34.33 34.59 34.26 34.32 5,488,694 +0.00(+0.00%)
Apr 28, 2017 34.34 34.51 34.26 34.32 4,257,851 -0.08(-0.23%)
Apr 27, 2017 34.52 34.53 34.10 34.40 5,884,790 -0.26(-0.75%)
Apr 26, 2017 34.57 35.01 34.53 34.66 6,207,658 +0.00(+0.00%)
Apr 25, 2017 34.55 34.69 34.49 34.66 4,428,818 +0.21(+0.61%)
Apr 24, 2017 34.39 34.56 34.32 34.45 4,980,421 +0.45(+1.32%)
Apr 21, 2017 34.03 34.11 33.83 34.00 5,437,766 -0.15(-0.44%)
Apr 20, 2017 34.23 34.40 34.14 34.15 5,688,932 +0.01(+0.03%)
Apr 19, 2017 34.61 34.67 34.05 34.14 7,082,668 -0.53(-1.53%)
Apr 18, 2017 34.74 34.94 34.45 34.67 6,567,270 -0.36(-1.03%)
Apr 17, 2017 34.94 35.06 34.71 35.03 5,282,968 +0.04(+0.11%)
Apr 13, 2017 35.28 35.44 34.93 34.99 8,907,208 -0.46(-1.30%)
Apr 12, 2017 35.40 35.69 35.30 35.45 6,585,917 +0.08(+0.23%)
Apr 11, 2017 35.09 35.40 34.92 35.37 7,661,436 +0.28(+0.80%)
Apr 10, 2017 34.81 35.10 34.80 35.09 5,072,090 +0.24(+0.69%)
Apr 07, 2017 34.83 34.99 34.76 34.85 4,186,844 +0.12(+0.35%)
Apr 06, 2017 34.58 34.93 34.53 34.73 5,873,693 +0.14(+0.40%)
Apr 05, 2017 35.05 35.27 34.57 34.59 7,379,858 -0.20(-0.57%)
Apr 04, 2017 34.52 34.80 34.32 34.79 5,367,846 +0.39(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.